Cboe Global Markets

ARIS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ARIS WATER SOLUTIONS INC (aris)

2025-04-04 15:59:59 ET (Delayed)
Bid: 
25.17
Ask: 
27.59
Vol: 
1,133,183
Last: 
25.35
Change: 
-3.47 (+-12.0402%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARIS 20.000
12.65
+0
5
7.6
0
1.63
0.8685
0.035
9
ARIS 22.500
10.3
+0
2.4
5.7
0
1.27
0.7667
0.0613
2
ARIS 25.000
2.1
-2.3
1.45
2.4
5
0.89
0.5782
0.0927
114
ARIS 30.000
0.3
-0.85
0.1
0.55
49
0.83
0.1829
0.0632
344
ARIS 35.000
0.1
-0.225
0
0.15
7
0.99
0.0591
0.0242
241
ARIS 40.000
0.05
+0
0
0.1
0
1.16
0.0235
0.0101
6
Thu Apr 17 2025
Strike
ARIS 20.000
ARIS 22.500
ARIS 25.000
ARIS 30.000
ARIS 35.000
ARIS 40.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARIS 20.000
0.05
+0
0
1.7
0
1.63
-0.1355
0.0352
9
ARIS 22.500
0.5
+0.3
0.3
1.5
12
1.13
-0.2384
0.0619
54
ARIS 25.000
1.6
+1.3
0.7
1.75
27
0.75
-0.4293
0.0937
118
ARIS 30.000
4.8
+2.7
4.5
7.1
1
1.43
-0.8308
0.0648
27
ARIS 35.000
6.74
+0
9
12
0
1.79
-0.9551
0.024
3
ARIS 40.000
11.63
+0
13.6
16.8
0
1.96
-0.9872
0.0084
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.